Fact0rn Historical Data

FACT Page 9
Download
Date Close Price change Market cap Trading volume
May 10, 2025 $ 3.96
+10.12%
$ 3.7 million $ 52,249
May 9, 2025 $ 3.6
-4.26%
$ 3.36 million $ 26,972
May 8, 2025 $ 3.76
+0.39%
$ 3.51 million $ 53,030
May 7, 2025 $ 3.74
-3.74%
$ 3.5 million $ 21,164
May 6, 2025 $ 3.89
+1.31%
$ 3.63 million $ 18,687
May 5, 2025 $ 3.84
+0.99%
$ 3.58 million $ 18,438
May 4, 2025 $ 3.81
-4.26%
$ 3.56 million $ 20,150
May 3, 2025 $ 3.98
-6.75%
$ 3.71 million $ 18,356
May 2, 2025 $ 4.26
-2.28%
$ 3.98 million $ 33,181
May 1, 2025 $ 4.36
+1.32%
$ 4.08 million $ 20,782
Apr 30, 2025 $ 4.31
-3.22%
$ 4.02 million $ 25,508
Apr 29, 2025 $ 4.56
+1.58%
$ 4.26 million $ 32,651
Apr 28, 2025 $ 4.49
-8.37%
$ 4.19 million $ 28,245
Apr 27, 2025 $ 4.9
+7.44%
$ 4.58 million $ 28,145
Apr 26, 2025 $ 4.56
-8.64%
$ 4.26 million $ 28,089
Apr 25, 2025 $ 4.99
-11.18%
$ 4.66 million $ 47,134
Apr 24, 2025 $ 5.62
+32.10%
$ 5.25 million $ 17,042
Apr 23, 2025 $ 4.11
+13.24%
$ 3.83 million $ 57,058
Apr 22, 2025 $ 3.63
+4.44%
$ 3.39 million $ 29,816
Apr 21, 2025 $ 3.47
-2.33%
$ 3.24 million $ 22,788
Apr 20, 2025 $ 3.56
+4.34%
$ 3.32 million $ 16,664
Apr 19, 2025 $ 3.41
+2.18%
$ 3.18 million $ 19,996
Apr 18, 2025 $ 3.33
-12.31%
$ 3.11 million $ 31,223
Apr 17, 2025 $ 3.8
-4.33%
$ 3.55 million $ 19,454
Apr 16, 2025 $ 3.97
+3.82%
$ 3.71 million $ 20,091
Apr 15, 2025 $ 3.83
-0.37%
$ 3.57 million $ 20,114
Apr 14, 2025 $ 3.84
-0.56%
$ 3.59 million $ 30,828
Apr 13, 2025 $ 3.86
-3.61%
$ 3.61 million $ 36,402
Apr 12, 2025 $ 4.01
-5.01%
$ 3.74 million $ 44,953
Apr 11, 2025 $ 4.22
+7.93%
$ 3.94 million $ 25,450
Apr 10, 2025 $ 3.91
-11.96%
$ 3.65 million $ 23,206
Apr 9, 2025 $ 4.44
+13.44%
$ 4.15 million $ 39,292
Apr 8, 2025 $ 3.9
-7.20%
$ 3.65 million $ 31,529
Apr 7, 2025 $ 4.21
+4.85%
$ 3.93 million $ 52,971
Apr 6, 2025 $ 4.04
-11.81%
$ 3.78 million $ 29,206
Apr 5, 2025 $ 4.58
+0.21%
$ 4.28 million $ 20,625
Apr 4, 2025 $ 4.57
+13.05%
$ 4.27 million $ 40,319
Apr 3, 2025 $ 4.12
-10.85%
$ 3.85 million $ 50,573
Apr 2, 2025 $ 4.62
-11.12%
$ 4.31 million $ 44,076
Apr 1, 2025 $ 5.2
+8.39%
$ 4.85 million $ 70,169
Mar 31, 2025 $ 4.8
-15.90%
$ 4.48 million $ 61,276
Mar 30, 2025 $ 5.7
+2.12%
$ 5.33 million $ 32,551
Mar 29, 2025 $ 5.58
-6.91%
$ 5.21 million $ 36,225
Mar 28, 2025 $ 6
-1.95%
$ 5.6 million $ 28,018
Mar 27, 2025 $ 6.12
-7.40%
$ 5.71 million $ 38,872
Mar 26, 2025 $ 6.61
-3.23%
$ 6.18 million $ 32,632
Mar 25, 2025 $ 6.83
-11.41%
$ 6.38 million $ 58,510
Mar 24, 2025 $ 7.71
+1.88%
$ 7.2 million $ 44,718
Mar 23, 2025 $ 7.57
+1.31%
$ 7.07 million $ 25,814
Mar 22, 2025 $ 7.47
-1.85%
$ 6.98 million $ 40,001